青山財産ネットワークス(8929)の株価時系列情報
青山財産ネットワークス(8929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,847 | 1,854 | 1,772 | 1,778 | 60,600 |
| 2025/06/12 | 1,842 | 1,855 | 1,831 | 1,855 | 35,900 |
| 2025/06/11 | 1,843 | 1,846 | 1,828 | 1,842 | 27,000 |
| 2025/06/10 | 1,826 | 1,844 | 1,825 | 1,829 | 29,100 |
| 2025/06/09 | 1,804 | 1,840 | 1,804 | 1,825 | 26,800 |
| 2025/06/06 | 1,812 | 1,822 | 1,798 | 1,818 | 37,900 |
| 2025/06/05 | 1,796 | 1,838 | 1,796 | 1,817 | 120,000 |
| 2025/06/04 | 1,784 | 1,815 | 1,784 | 1,796 | 44,700 |
| 2025/06/03 | 1,798 | 1,798 | 1,771 | 1,771 | 31,200 |
| 2025/06/02 | 1,810 | 1,814 | 1,785 | 1,796 | 38,100 |
| 2025/05/30 | 1,825 | 1,848 | 1,813 | 1,813 | 52,000 |
| 2025/05/29 | 1,836 | 1,853 | 1,831 | 1,843 | 25,200 |
| 2025/05/28 | 1,846 | 1,853 | 1,830 | 1,845 | 33,700 |
| 2025/05/27 | 1,859 | 1,879 | 1,841 | 1,842 | 22,900 |
| 2025/05/26 | 1,878 | 1,892 | 1,837 | 1,862 | 82,900 |
| 2025/05/23 | 1,826 | 1,900 | 1,826 | 1,885 | 81,900 |
| 2025/05/22 | 1,782 | 1,840 | 1,782 | 1,823 | 45,700 |
| 2025/05/21 | 1,804 | 1,822 | 1,778 | 1,792 | 39,700 |
| 2025/05/20 | 1,848 | 1,850 | 1,804 | 1,804 | 37,100 |
| 2025/05/19 | 1,860 | 1,860 | 1,814 | 1,834 | 42,400 |
| 2025/05/16 | 1,819 | 1,920 | 1,819 | 1,833 | 114,400 |
| 2025/05/15 | 1,892 | 1,900 | 1,813 | 1,819 | 114,900 |
| 2025/05/14 | 1,854 | 1,905 | 1,846 | 1,891 | 46,000 |
| 2025/05/13 | 1,927 | 1,930 | 1,837 | 1,854 | 65,200 |
| 2025/05/12 | 1,890 | 1,930 | 1,876 | 1,913 | 26,700 |
| 2025/05/09 | 1,875 | 1,890 | 1,865 | 1,890 | 40,100 |
| 2025/05/08 | 1,909 | 1,912 | 1,872 | 1,875 | 29,300 |
| 2025/05/07 | 1,892 | 1,929 | 1,891 | 1,909 | 22,100 |
| 2025/05/02 | 1,940 | 1,940 | 1,876 | 1,900 | 43,600 |
| 2025/05/01 | 1,926 | 1,943 | 1,922 | 1,923 | 18,300 |
| 2025/04/30 | 1,946 | 1,957 | 1,922 | 1,929 | 27,600 |
| 2025/04/28 | 1,947 | 1,974 | 1,941 | 1,957 | 22,600 |
| 2025/04/25 | 1,961 | 1,961 | 1,916 | 1,946 | 52,200 |
| 2025/04/24 | 1,980 | 1,980 | 1,917 | 1,921 | 34,300 |
| 2025/04/23 | 1,930 | 1,992 | 1,930 | 1,977 | 57,800 |
| 2025/04/22 | 1,910 | 1,919 | 1,897 | 1,912 | 40,400 |
| 2025/04/21 | 1,890 | 1,934 | 1,890 | 1,915 | 29,200 |
| 2025/04/18 | 1,870 | 1,928 | 1,866 | 1,908 | 44,600 |
| 2025/04/17 | 1,865 | 1,883 | 1,835 | 1,871 | 31,400 |
| 2025/04/16 | 1,833 | 1,860 | 1,825 | 1,847 | 29,800 |
| 2025/04/15 | 1,827 | 1,853 | 1,817 | 1,825 | 11,200 |
| 2025/04/14 | 1,900 | 1,900 | 1,827 | 1,827 | 30,700 |
| 2025/04/11 | 1,839 | 1,897 | 1,823 | 1,897 | 36,900 |
| 2025/04/10 | 1,937 | 1,955 | 1,862 | 1,879 | 66,300 |
| 2025/04/09 | 1,740 | 1,822 | 1,730 | 1,817 | 103,300 |
| 2025/04/08 | 1,751 | 1,785 | 1,733 | 1,746 | 84,800 |
| 2025/04/07 | 1,600 | 1,672 | 1,600 | 1,643 | 114,100 |
| 2025/04/04 | 1,756 | 1,774 | 1,705 | 1,731 | 62,400 |
| 2025/04/03 | 1,764 | 1,819 | 1,753 | 1,796 | 44,600 |
| 2025/04/02 | 1,879 | 1,879 | 1,823 | 1,823 | 40,200 |
| 2025/04/01 | 1,934 | 1,941 | 1,877 | 1,877 | 23,800 |
| 2025/03/31 | 1,931 | 1,935 | 1,884 | 1,914 | 38,100 |
| 2025/03/28 | 1,946 | 1,964 | 1,930 | 1,952 | 28,800 |
| 2025/03/27 | 1,900 | 1,961 | 1,900 | 1,956 | 34,200 |
| 2025/03/26 | 1,927 | 1,927 | 1,890 | 1,899 | 28,400 |
| 2025/03/25 | 1,929 | 1,929 | 1,901 | 1,913 | 29,200 |
| 2025/03/24 | 1,905 | 1,919 | 1,893 | 1,910 | 32,800 |
| 2025/03/21 | 1,937 | 1,937 | 1,886 | 1,910 | 34,300 |
| 2025/03/19 | 1,899 | 1,918 | 1,880 | 1,901 | 29,000 |
| 2025/03/18 | 1,881 | 1,899 | 1,875 | 1,893 | 32,600 |
| 2025/03/17 | 1,871 | 1,885 | 1,859 | 1,880 | 25,800 |
| 2025/03/14 | 1,852 | 1,871 | 1,851 | 1,851 | 37,100 |
| 2025/03/13 | 1,868 | 1,885 | 1,856 | 1,876 | 21,900 |
| 2025/03/12 | 1,859 | 1,880 | 1,821 | 1,868 | 54,300 |
| 2025/03/11 | 1,876 | 1,887 | 1,845 | 1,858 | 80,300 |
| 2025/03/10 | 1,902 | 1,902 | 1,875 | 1,880 | 29,900 |
| 2025/03/07 | 1,901 | 1,925 | 1,899 | 1,907 | 56,400 |
| 2025/03/06 | 1,940 | 1,963 | 1,917 | 1,917 | 50,200 |
| 2025/03/05 | 2,012 | 2,012 | 1,910 | 1,923 | 61,900 |
| 2025/03/04 | 2,070 | 2,076 | 2,012 | 2,035 | 39,300 |
| 2025/03/03 | 2,033 | 2,080 | 2,033 | 2,056 | 83,900 |
| 2025/02/28 | 1,968 | 2,067 | 1,968 | 2,034 | 176,100 |
| 2025/02/27 | 1,943 | 1,987 | 1,939 | 1,986 | 46,000 |
| 2025/02/26 | 1,939 | 1,962 | 1,934 | 1,953 | 31,200 |
| 2025/02/25 | 1,990 | 1,990 | 1,925 | 1,951 | 45,700 |
| 2025/02/21 | 1,932 | 1,957 | 1,862 | 1,955 | 92,600 |
| 2025/02/20 | 1,928 | 1,933 | 1,904 | 1,922 | 41,900 |
| 2025/02/19 | 1,997 | 1,997 | 1,920 | 1,920 | 44,700 |
| 2025/02/18 | 2,000 | 2,040 | 1,977 | 1,988 | 100,200 |
| 2025/02/17 | 1,993 | 2,026 | 1,963 | 2,000 | 90,500 |
| 2025/02/14 | 1,811 | 2,016 | 1,811 | 1,993 | 258,300 |
| 2025/02/13 | 1,876 | 1,939 | 1,876 | 1,930 | 136,600 |
| 2025/02/12 | 1,843 | 1,869 | 1,816 | 1,851 | 58,600 |
| 2025/02/10 | 1,827 | 1,845 | 1,816 | 1,821 | 50,000 |
| 2025/02/07 | 1,859 | 1,865 | 1,827 | 1,827 | 35,600 |
| 2025/02/06 | 1,861 | 1,861 | 1,842 | 1,845 | 16,200 |
| 2025/02/05 | 1,848 | 1,875 | 1,838 | 1,868 | 40,100 |
| 2025/02/04 | 1,857 | 1,857 | 1,817 | 1,834 | 56,600 |
| 2025/02/03 | 1,834 | 1,856 | 1,831 | 1,844 | 71,200 |
| 2025/01/31 | 1,891 | 1,891 | 1,846 | 1,852 | 92,200 |
| 2025/01/30 | 1,902 | 1,902 | 1,870 | 1,891 | 85,300 |
| 2025/01/29 | 1,909 | 1,916 | 1,872 | 1,902 | 97,800 |
| 2025/01/28 | 1,886 | 1,913 | 1,886 | 1,908 | 53,400 |
| 2025/01/27 | 1,905 | 1,910 | 1,875 | 1,902 | 57,300 |
| 2025/01/24 | 1,893 | 1,928 | 1,868 | 1,900 | 53,800 |
| 2025/01/23 | 1,868 | 1,914 | 1,862 | 1,903 | 66,300 |
| 2025/01/22 | 1,938 | 1,945 | 1,864 | 1,866 | 117,800 |
| 2025/01/21 | 1,896 | 1,927 | 1,886 | 1,925 | 41,400 |
| 2025/01/20 | 1,878 | 1,898 | 1,871 | 1,881 | 51,200 |
| 2025/01/17 | 1,870 | 1,888 | 1,841 | 1,882 | 88,900 |
| 2025/01/16 | 1,847 | 1,861 | 1,836 | 1,841 | 59,700 |
| 2025/01/15 | 1,803 | 1,842 | 1,717 | 1,840 | 118,700 |
| 2025/01/14 | 1,810 | 1,845 | 1,803 | 1,820 | 84,200 |
| 2025/01/10 | 1,839 | 1,863 | 1,829 | 1,847 | 77,600 |
| 2025/01/09 | 1,807 | 1,868 | 1,800 | 1,830 | 91,400 |
| 2025/01/08 | 1,831 | 1,846 | 1,798 | 1,822 | 113,800 |
| 2025/01/07 | 1,855 | 1,876 | 1,839 | 1,841 | 85,200 |
| 2025/01/06 | 1,900 | 1,900 | 1,830 | 1,845 | 164,300 |
| 2024/12/30 | 1,918 | 1,925 | 1,894 | 1,906 | 64,600 |
| 2024/12/27 | 1,894 | 1,940 | 1,892 | 1,914 | 71,900 |
| 2024/12/26 | 1,918 | 1,924 | 1,901 | 1,922 | 65,800 |
| 2024/12/25 | 1,925 | 1,925 | 1,882 | 1,899 | 47,700 |
| 2024/12/24 | 1,929 | 1,929 | 1,892 | 1,905 | 61,300 |
| 2024/12/23 | 1,973 | 1,973 | 1,899 | 1,918 | 54,200 |
| 2024/12/20 | 1,950 | 1,992 | 1,907 | 1,911 | 122,400 |
| 2024/12/19 | 1,907 | 1,985 | 1,907 | 1,952 | 189,200 |
| 2024/12/18 | 1,893 | 2,092 | 1,889 | 1,922 | 482,300 |
| 2024/12/17 | 1,931 | 1,934 | 1,870 | 1,870 | 250,200 |
| 2024/12/16 | 1,950 | 1,968 | 1,909 | 1,940 | 133,900 |
| 2024/12/13 | 1,931 | 1,990 | 1,896 | 1,920 | 118,700 |
| 2024/12/12 | 1,896 | 1,905 | 1,853 | 1,891 | 87,500 |
| 2024/12/11 | 1,925 | 1,955 | 1,891 | 1,891 | 107,600 |
| 2024/12/10 | 2,009 | 2,040 | 1,920 | 1,921 | 254,200 |
| 2024/12/09 | 1,871 | 2,046 | 1,801 | 2,027 | 526,100 |
| 2024/12/06 | 1,746 | 1,859 | 1,746 | 1,852 | 180,800 |
| 2024/12/05 | 1,749 | 1,806 | 1,739 | 1,747 | 219,700 |
| 2024/12/04 | 1,777 | 1,800 | 1,716 | 1,727 | 159,400 |
| 2024/12/03 | 1,723 | 1,816 | 1,720 | 1,784 | 268,400 |
| 2024/12/02 | 1,770 | 1,781 | 1,711 | 1,719 | 168,000 |
| 2024/11/29 | 1,800 | 1,857 | 1,774 | 1,808 | 191,600 |
| 2024/11/28 | 1,840 | 1,866 | 1,805 | 1,808 | 213,600 |
| 2024/11/27 | 1,863 | 1,883 | 1,824 | 1,840 | 305,400 |
| 2024/11/26 | 1,858 | 1,863 | 1,841 | 1,858 | 328,300 |
| 2024/11/25 | 1,843 | 1,859 | 1,818 | 1,848 | 289,600 |
| 2024/11/22 | 1,801 | 1,860 | 1,782 | 1,818 | 344,100 |
| 2024/11/21 | 1,940 | 1,984 | 1,787 | 1,794 | 852,200 |
| 2024/11/20 | 1,875 | 1,947 | 1,844 | 1,947 | 538,300 |
| 2024/11/19 | 1,770 | 1,865 | 1,750 | 1,846 | 446,700 |
| 2024/11/18 | 1,700 | 1,838 | 1,670 | 1,783 | 696,400 |
| 2024/11/15 | 1,525 | 1,719 | 1,521 | 1,700 | 994,100 |
| 2024/11/14 | 1,411 | 1,434 | 1,405 | 1,419 | 114,700 |
| 2024/11/13 | 1,417 | 1,422 | 1,398 | 1,408 | 97,500 |
| 2024/11/12 | 1,411 | 1,427 | 1,411 | 1,417 | 41,900 |
| 2024/11/11 | 1,405 | 1,415 | 1,402 | 1,411 | 50,900 |
| 2024/11/08 | 1,416 | 1,420 | 1,394 | 1,402 | 46,100 |
| 2024/11/07 | 1,378 | 1,411 | 1,371 | 1,410 | 67,400 |
| 2024/11/06 | 1,349 | 1,369 | 1,338 | 1,369 | 42,300 |
| 2024/11/05 | 1,351 | 1,351 | 1,323 | 1,337 | 55,100 |
| 2024/11/01 | 1,340 | 1,354 | 1,305 | 1,351 | 105,900 |
| 2024/10/31 | 1,332 | 1,348 | 1,324 | 1,340 | 47,500 |
| 2024/10/30 | 1,344 | 1,362 | 1,331 | 1,331 | 65,800 |
| 2024/10/29 | 1,339 | 1,350 | 1,320 | 1,330 | 41,700 |
| 2024/10/28 | 1,329 | 1,345 | 1,316 | 1,331 | 48,100 |
| 2024/10/25 | 1,350 | 1,376 | 1,302 | 1,333 | 93,600 |
| 2024/10/24 | 1,322 | 1,353 | 1,321 | 1,353 | 86,300 |
| 2024/10/23 | 1,367 | 1,367 | 1,331 | 1,339 | 39,900 |
| 2024/10/22 | 1,390 | 1,400 | 1,363 | 1,363 | 29,900 |
| 2024/10/21 | 1,406 | 1,411 | 1,391 | 1,391 | 31,300 |
| 2024/10/18 | 1,410 | 1,417 | 1,405 | 1,408 | 19,700 |
| 2024/10/17 | 1,426 | 1,426 | 1,400 | 1,406 | 19,800 |
| 2024/10/16 | 1,423 | 1,429 | 1,412 | 1,416 | 27,600 |
| 2024/10/15 | 1,420 | 1,440 | 1,416 | 1,426 | 38,600 |
| 2024/10/11 | 1,400 | 1,423 | 1,400 | 1,413 | 39,200 |
| 2024/10/10 | 1,410 | 1,426 | 1,405 | 1,408 | 38,400 |
| 2024/10/09 | 1,385 | 1,414 | 1,364 | 1,414 | 76,100 |
| 2024/10/08 | 1,392 | 1,409 | 1,376 | 1,376 | 44,900 |
| 2024/10/07 | 1,386 | 1,403 | 1,386 | 1,399 | 53,500 |
| 2024/10/04 | 1,376 | 1,390 | 1,374 | 1,380 | 32,000 |
| 2024/10/03 | 1,390 | 1,396 | 1,375 | 1,382 | 30,800 |
| 2024/10/02 | 1,360 | 1,382 | 1,357 | 1,357 | 68,500 |
| 2024/10/01 | 1,390 | 1,395 | 1,372 | 1,382 | 40,000 |
| 2024/09/30 | 1,375 | 1,390 | 1,362 | 1,378 | 88,100 |
| 2024/09/27 | 1,363 | 1,390 | 1,363 | 1,389 | 63,000 |
| 2024/09/26 | 1,347 | 1,362 | 1,339 | 1,361 | 40,100 |
| 2024/09/25 | 1,353 | 1,360 | 1,337 | 1,342 | 65,500 |
| 2024/09/24 | 1,331 | 1,346 | 1,329 | 1,330 | 34,800 |
| 2024/09/20 | 1,302 | 1,336 | 1,287 | 1,331 | 43,400 |
| 2024/09/19 | 1,327 | 1,327 | 1,297 | 1,310 | 38,400 |
| 2024/09/18 | 1,285 | 1,322 | 1,285 | 1,322 | 49,200 |
| 2024/09/17 | 1,283 | 1,290 | 1,268 | 1,283 | 45,300 |
| 2024/09/13 | 1,275 | 1,288 | 1,275 | 1,284 | 28,800 |
| 2024/09/12 | 1,301 | 1,301 | 1,278 | 1,283 | 47,800 |
| 2024/09/11 | 1,295 | 1,329 | 1,258 | 1,282 | 71,700 |
| 2024/09/10 | 1,300 | 1,319 | 1,295 | 1,295 | 72,600 |
| 2024/09/09 | 1,250 | 1,295 | 1,250 | 1,288 | 75,100 |
| 2024/09/06 | 1,270 | 1,286 | 1,268 | 1,276 | 68,800 |
| 2024/09/05 | 1,277 | 1,293 | 1,266 | 1,270 | 72,700 |
| 2024/09/04 | 1,305 | 1,308 | 1,282 | 1,294 | 89,700 |
| 2024/09/03 | 1,326 | 1,336 | 1,321 | 1,321 | 17,700 |
| 2024/09/02 | 1,357 | 1,357 | 1,315 | 1,328 | 44,300 |
| 2024/08/30 | 1,339 | 1,346 | 1,328 | 1,338 | 23,000 |
| 2024/08/29 | 1,350 | 1,360 | 1,323 | 1,326 | 32,600 |
| 2024/08/28 | 1,375 | 1,375 | 1,344 | 1,347 | 39,800 |
| 2024/08/27 | 1,364 | 1,377 | 1,355 | 1,374 | 28,000 |
| 2024/08/26 | 1,348 | 1,363 | 1,341 | 1,362 | 30,300 |
| 2024/08/23 | 1,340 | 1,350 | 1,336 | 1,338 | 12,800 |
| 2024/08/22 | 1,346 | 1,350 | 1,326 | 1,343 | 23,900 |
| 2024/08/21 | 1,340 | 1,348 | 1,331 | 1,336 | 14,600 |
| 2024/08/20 | 1,333 | 1,353 | 1,333 | 1,353 | 24,000 |
| 2024/08/19 | 1,371 | 1,377 | 1,333 | 1,333 | 43,200 |